Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Pl Hlds Inc (NY: TPHS )

0.1379 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.790 6.840 6.760 6.760 7,986 -0.06(-0.88%)
Jan 30, 2018 6.790 6.820 6.770 6.820 7,424 -0.02(-0.29%)
Jan 29, 2018 6.850 6.900 6.840 6.840 15,682 -0.07(-1.01%)
Jan 26, 2018 6.910 6.910 6.860 6.910 10,258 +0.02(+0.29%)
Jan 25, 2018 6.850 6.930 6.840 6.890 4,948 +0.01(+0.15%)
Jan 24, 2018 6.920 6.920 6.830 6.880 5,206 -0.04(-0.58%)
Jan 23, 2018 6.890 6.960 6.880 6.920 10,753 -0.01(-0.14%)
Jan 22, 2018 6.900 6.950 6.880 6.930 11,076 -0.02(-0.29%)
Jan 19, 2018 6.800 6.950 6.800 6.950 19,057 +0.09(+1.31%)
Jan 18, 2018 6.830 6.880 6.785 6.860 12,808 -0.05(-0.72%)
Jan 17, 2018 7.080 7.080 6.860 6.910 19,323 -0.06(-0.86%)
Jan 16, 2018 7.090 7.090 6.950 6.970 13,742 -0.10(-1.41%)
Jan 12, 2018 7.070 7.070 7.070 0 +0.16(+2.32%)
Jan 11, 2018 6.740 6.910 6.734 6.910 8,524 +0.12(+1.77%)
Jan 10, 2018 6.800 6.790 9,304 +0.04(+0.59%)
Jan 09, 2018 6.740 6.770 6.713 6.750 7,730 -0.04(-0.59%)
Jan 08, 2018 6.790 6.850 6.775 6.790 6,451 -0.07(-1.02%)
Jan 05, 2018 6.880 6.900 6.850 6.860 10,282 -0.02(-0.29%)
Jan 04, 2018 6.860 6.922 6.860 6.880 3,087 -0.04(-0.58%)
Jan 03, 2018 6.940 6.970 6.900 6.920 5,754 -0.08(-1.14%)
Jan 02, 2018 7.100 7.120 6.950 7.000 33,638 +0.05(+0.72%)
Dec 29, 2017 6.950 6.950 6.950 0 +0.08(+1.16%)
Dec 28, 2017 6.812 6.930 6.810 6.870 13,575 +0.07(+1.03%)
Dec 27, 2017 6.770 6.880 6.700 6.800 60,180 +0.00(+0.00%)
Dec 26, 2017 6.730 6.848 6.730 6.800 10,930 -0.03(-0.44%)
Dec 22, 2017 6.780 6.840 6.700 6.830 13,650 -0.04(-0.58%)
Dec 21, 2017 6.830 6.950 6.800 6.870 10,297 +0.07(+1.03%)
Dec 20, 2017 6.913 7.000 6.800 6.800 11,544 -0.11(-1.59%)
Dec 19, 2017 7.010 7.010 6.910 6.910 6,506 -0.10(-1.43%)
Dec 18, 2017 7.132 7.150 6.990 7.010 17,398 -0.10(-1.41%)
Dec 15, 2017 6.710 7.120 6.710 7.110 54,825 +0.31(+4.56%)
Dec 14, 2017 6.900 6.960 6.750 6.800 21,754 -0.17(-2.44%)
Dec 13, 2017 6.850 6.990 6.850 6.970 18,442 +0.12(+1.75%)
Dec 12, 2017 6.980 6.990 6.850 6.850 24,368 -0.06(-0.87%)
Dec 11, 2017 6.900 6.930 6.900 6.910 2,541 -0.04(-0.58%)
Dec 08, 2017 6.950 6.980 6.920 6.950 9,797 +0.00(+0.00%)
Dec 07, 2017 6.930 6.930 6.900 7,124 +0.00(+0.00%)
Dec 06, 2017 6.930 6.960 6.877 6.900 26,004 +0.01(+0.15%)
Dec 05, 2017 7.040 7.040 6.870 6.890 17,605 -0.12(-1.71%)
Dec 04, 2017 7.100 7.100 7.000 7.010 7,233 -0.02(-0.28%)
Dec 01, 2017 7.070 7.070 6.800 7.030 19,464 -0.01(-0.14%)
Nov 30, 2017 7.130 7.190 7.000 7.040 28,100 -0.07(-0.98%)
Nov 29, 2017 7.130 7.030 7.110 8,559 +0.00(+0.00%)
Nov 28, 2017 7.000 7.120 7.000 7.110 13,255 +0.04(+0.57%)
Nov 27, 2017 7.170 7.170 7.000 7.070 8,942 -0.07(-0.98%)
Nov 24, 2017 7.050 7.180 7.050 7.140 5,907 +0.02(+0.28%)
Nov 22, 2017 7.170 7.170 7.060 7.120 14,776 +0.01(+0.14%)
Nov 21, 2017 7.140 7.250 7.050 7.110 26,941 +0.01(+0.14%)
Nov 20, 2017 7.105 7.105 7.000 7.100 13,765 +0.06(+0.85%)
Nov 17, 2017 7.040 7.590 7.020 7.040 20,202 -0.09(-1.26%)
Nov 16, 2017 7.100 7.152 7.060 7.130 11,085 +0.12(+1.71%)
Nov 15, 2017 6.950 7.090 6.950 7.010 19,248 +0.01(+0.14%)
Nov 14, 2017 6.990 7.040 6.960 7.000 6,060 -0.01(-0.14%)
Nov 13, 2017 7.000 7.023 7.000 7.010 7,717 -0.02(-0.28%)
Nov 10, 2017 7.070 7.120 7.030 7.030 4,005 +0.01(+0.14%)
Nov 09, 2017 6.900 7.040 6.900 7.020 17,538 +0.07(+1.01%)
Nov 08, 2017 6.920 7.010 6.900 6.950 25,252 -0.02(-0.29%)
Nov 07, 2017 7.170 7.170 6.970 6.970 8,549 -0.12(-1.69%)
Nov 06, 2017 7.100 7.150 6.980 7.090 21,047 +0.05(+0.71%)
Nov 03, 2017 7.200 7.300 7.040 7.040 16,070 -0.09(-1.26%)
Nov 02, 2017 7.100 7.135 7.065 7.130 37,587 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.